BP Plastics Holding Bhd. (KLSE:BPPLAS)
Malaysia · Delayed Price · Currency is MYR 0.8700
-0.0150 (-1.69%)
At close: Aug 1, 2025
BP Plastics Holding Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.69% | 188,900 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -5.85% | 128,000 |
| Jul 30, 2025 | 0.89 | 0.94 | 0.87 | 0.94 | 0.94 | 6.82% | 100,100 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 157,500 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 114,500 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -3.70% | 100,100 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 16,000 |
| Jul 21, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.00% | 23,500 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 10,000 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 46,200 |
| Jul 16, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 21,900 |
| Jul 15, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 17,500 |
| Jul 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,800 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 30,900 |
| Jul 10, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 15,000 |
| Jul 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 1,600 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 29,100 |
| Jul 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 900 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 19,400 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 2,200 |
| Jun 30, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 43,500 |
| Jun 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.79% | 78,900 |
| Jun 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.13% | 13,000 |
| Jun 24, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 30,000 |
| Jun 20, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 2.33% | 27,900 |
| Jun 19, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 170,600 |
| Jun 18, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 142,200 |
| Jun 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 128,000 |
| Jun 16, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 113,600 |
| Jun 13, 2025 | 0.86 | 0.96 | 0.86 | 0.95 | 0.95 | -3.06% | 116,500 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 114,400 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.51% | 4,600 |
| Jun 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 0.51% | 20,400 |
| Jun 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 10,000 |
| Jun 5, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -1.01% | 24,100 |
| Jun 4, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 1.53% | 27,000 |
| Jun 3, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -1.01% | 78,100 |
| May 30, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -1.00% | 86,100 |
| May 29, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | - | 31,400 |
| May 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 142,500 |
| May 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 43,600 |
| May 26, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -1.94% | 46,400 |
| May 23, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | - | 5,600 |
| May 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | -1.90% | 23,800 |
| May 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -1.87% | 17,000 |
| May 20, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.06 | 5.94% | 21,600 |
| May 19, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -3.81% | 15,000 |
| May 16, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.04 | 1.94% | 144,500 |
| May 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 37,000 |
| May 14, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.02 | 3.00% | 56,200 |